Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	64.61	64.61	62.22	62.45	62.45	-3.85%	357,597
Sep 25, 2026	62.61	65.43	62.29	64.95	64.95	3.95%	307,139
Sep 24, 2026	62.49	63.36	61.33	62.48	62.48	0.18%	361,158
Sep 23, 2026	64.98	64.98	61.92	62.37	62.37	-4.55%	282,337
Sep 22, 2026	65.64	67.90	64.39	65.34	65.34	-0.88%	274,949
Sep 21, 2026	64.30	66.99	63.51	65.92	65.92	3.55%	362,583
Sep 18, 2026	66.01	66.47	62.88	63.66	63.66	-3.47%	1,108,146
Sep 17, 2026	73.67	73.67	65.16	65.95	65.95	-9.27%	570,907
Sep 16, 2026	75.06	75.06	71.66	72.69	72.69	-2.79%	271,427
Sep 15, 2026	76.21	76.21	73.95	74.78	74.78	-1.45%	257,483
Sep 14, 2026	76.06	76.96	74.76	76.29	75.88	0.51%	192,240
Sep 11, 2026	77.85	77.85	75.81	75.90	75.49	-0.81%	150,654
Sep 10, 2026	76.06	76.55	74.28	76.52	76.11	0.35%	227,536
Sep 9, 2026	75.80	76.35	75.41	76.25	75.84	0.33%	179,075
Sep 8, 2026	80.22	80.22	75.80	76.00	75.59	-6.17%	283,000
Sep 4, 2026	79.18	81.48	79.16	81.00	80.56	1.99%	243,689
Sep 3, 2026	78.52	80.14	78.03	79.42	78.99	1.98%	212,588
Sep 2, 2026	78.33	79.50	77.09	77.88	77.46	-0.01%	189,413
Sep 1, 2026	78.44	79.31	77.18	77.89	77.47	-0.97%	278,996
Aug 31, 2026	79.94	80.32	78.27	78.65	78.23	-1.29%	202,739
Aug 28, 2026	80.37	82.19	78.07	79.68	79.25	0.49%	178,027
Aug 27, 2026	77.98	79.49	77.37	79.29	78.86	1.60%	225,258
Aug 26, 2026	77.17	78.77	76.90	78.04	77.62	1.34%	190,987
Aug 25, 2026	76.31	77.03	74.78	77.01	76.60	2.24%	198,566
Aug 24, 2026	77.23	77.76	75.24	75.32	74.92	-2.75%	189,440
Aug 21, 2026	78.10	78.49	76.99	77.45	77.03	-0.42%	163,456
Aug 20, 2026	76.99	78.66	76.64	77.78	77.36	-1.37%	274,713
Aug 19, 2026	78.52	80.04	78.00	78.86	78.44	2.00%	224,369
Aug 18, 2026	81.26	81.75	76.88	77.31	76.89	-3.68%	278,630
Aug 17, 2026	80.90	81.96	79.85	80.26	79.83	-0.71%	231,582
Aug 14, 2026	78.89	81.35	78.47	80.83	80.40	2.01%	242,464
Aug 13, 2026	82.24	82.98	78.95	79.24	78.81	-2.20%	356,223
Aug 12, 2026	80.05	81.44	79.22	81.02	80.58	0.51%	244,155
Aug 11, 2026	80.02	82.77	78.89	80.61	80.18	0.74%	398,124
Aug 10, 2026	81.60	81.72	79.70	80.02	79.59	-2.94%	313,093
Aug 7, 2026	82.58	84.77	80.69	82.44	82.00	-2.89%	332,758
Aug 6, 2026	86.41	87.77	84.25	84.89	84.43	-2.21%	320,424
Aug 5, 2026	89.59	91.45	86.59	86.81	86.34	-1.65%	294,312
Aug 4, 2026	86.56	88.37	85.52	88.27	87.80	1.19%	373,941
Aug 3, 2026	90.71	92.41	87.02	87.23	86.76	-4.75%	441,221
Jul 31, 2026	97.06	99.45	89.51	91.58	91.09	-8.73%	562,890
Jul 30, 2026	105.16	105.16	98.09	100.34	99.80	-10.94%	384,118
Jul 29, 2026	104.83	113.67	103.70	112.66	112.05	7.61%	550,049
Jul 28, 2026	103.00	105.68	103.00	104.69	104.13	1.66%	248,850
Jul 27, 2026	100.67	103.69	100.67	102.98	102.43	3.17%	228,457
Jul 24, 2026	99.01	101.84	98.72	99.82	99.28	0.72%	139,653
Jul 23, 2026	98.90	99.89	98.40	99.11	98.58	-1.75%	175,469
Jul 22, 2026	98.01	102.25	98.00	100.88	100.34	3.43%	230,039
Jul 21, 2026	96.97	97.73	95.90	97.53	97.01	1.24%	220,185
Jul 20, 2026	100.79	101.27	96.28	96.34	95.82	-4.02%	220,399